GLOE Inc. (TYO:9565)
Japan · Delayed Price · Currency is JPY 690.00
-13.00 (-1.85%)
May 27, 2026, 3:30 PM JST
GLOE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 699.00 | 704.00 | 690.00 | 690.00 | 690.00 | -1.85% | 4,700 |
| May 26, 2026 | 688.00 | 703.00 | 688.00 | 703.00 | 703.00 | 2.18% | 4,500 |
| May 25, 2026 | 667.00 | 689.00 | 667.00 | 688.00 | 688.00 | 3.15% | 6,300 |
| May 22, 2026 | 661.00 | 669.00 | 661.00 | 667.00 | 667.00 | 0.76% | 2,100 |
| May 21, 2026 | 675.00 | 675.00 | 661.00 | 662.00 | 662.00 | -0.60% | 2,500 |
| May 20, 2026 | 670.00 | 674.00 | 666.00 | 666.00 | 666.00 | -0.60% | 1,800 |
| May 19, 2026 | 677.00 | 677.00 | 670.00 | 670.00 | 670.00 | -1.33% | 3,400 |
| May 18, 2026 | 678.00 | 683.00 | 678.00 | 679.00 | 679.00 | -1.31% | 4,400 |
| May 15, 2026 | 691.00 | 700.00 | 688.00 | 688.00 | 688.00 | -0.43% | 4,500 |
| May 14, 2026 | 690.00 | 692.00 | 690.00 | 691.00 | 691.00 | -1.71% | 2,200 |
| May 13, 2026 | 705.00 | 711.00 | 696.00 | 703.00 | 703.00 | -0.85% | 5,900 |
| May 12, 2026 | 714.00 | 720.00 | 709.00 | 709.00 | 709.00 | -0.70% | 1,000 |
| May 11, 2026 | 727.00 | 727.00 | 710.00 | 714.00 | 714.00 | -1.92% | 4,100 |
| May 8, 2026 | 727.00 | 728.00 | 722.00 | 728.00 | 728.00 | 0.28% | 3,100 |
| May 7, 2026 | 732.00 | 732.00 | 717.00 | 726.00 | 726.00 | 0.83% | 1,900 |
| May 1, 2026 | 744.00 | 744.00 | 720.00 | 720.00 | 720.00 | -3.23% | 1,700 |
| Apr 28, 2026 | 736.00 | 744.00 | 726.00 | 744.00 | 744.00 | 0.54% | 3,300 |
| Apr 27, 2026 | 763.00 | 763.00 | 731.00 | 740.00 | 740.00 | -1.73% | 3,600 |
| Apr 24, 2026 | 727.00 | 753.00 | 725.00 | 753.00 | 753.00 | 5.76% | 14,900 |
| Apr 23, 2026 | 725.00 | 725.00 | 712.00 | 712.00 | 712.00 | -3.26% | 1,800 |
| Apr 22, 2026 | 724.00 | 739.00 | 709.00 | 736.00 | 736.00 | 0.55% | 7,300 |
| Apr 21, 2026 | 745.00 | 745.00 | 724.00 | 732.00 | 732.00 | -3.68% | 4,000 |
| Apr 20, 2026 | 770.00 | 771.00 | 726.00 | 760.00 | 760.00 | 7.04% | 11,800 |
| Apr 17, 2026 | 714.00 | 730.00 | 709.00 | 710.00 | 710.00 | -1.39% | 2,700 |
| Apr 16, 2026 | 714.00 | 729.00 | 709.00 | 720.00 | 720.00 | 0.42% | 7,000 |
| Apr 15, 2026 | 712.00 | 722.00 | 706.00 | 717.00 | 717.00 | 0.70% | 4,000 |
| Apr 14, 2026 | 709.00 | 717.00 | 707.00 | 712.00 | 712.00 | -0.97% | 4,400 |
| Apr 13, 2026 | 720.00 | 720.00 | 714.00 | 719.00 | 719.00 | -0.14% | 1,200 |
| Apr 10, 2026 | 733.00 | 733.00 | 720.00 | 720.00 | 720.00 | -2.31% | 2,100 |
| Apr 9, 2026 | 738.00 | 749.00 | 724.00 | 737.00 | 737.00 | -1.07% | 6,700 |
| Apr 8, 2026 | 740.00 | 747.00 | 734.00 | 745.00 | 745.00 | 1.09% | 2,200 |
| Apr 7, 2026 | 734.00 | 741.00 | 734.00 | 737.00 | 737.00 | -1.60% | 2,000 |
| Apr 6, 2026 | 713.00 | 768.00 | 713.00 | 749.00 | 749.00 | 3.74% | 7,300 |
| Apr 3, 2026 | 714.00 | 724.00 | 714.00 | 722.00 | 722.00 | 1.69% | 2,600 |
| Apr 2, 2026 | 730.00 | 734.00 | 708.00 | 710.00 | 710.00 | -2.74% | 3,800 |
| Apr 1, 2026 | 725.00 | 750.00 | 719.00 | 730.00 | 730.00 | 2.24% | 4,700 |
| Mar 31, 2026 | 713.00 | 717.00 | 711.00 | 714.00 | 714.00 | 0.14% | 2,300 |
| Mar 30, 2026 | 711.00 | 721.00 | 711.00 | 713.00 | 713.00 | -1.66% | 2,400 |
| Mar 27, 2026 | 721.00 | 728.00 | 721.00 | 725.00 | 725.00 | 0.28% | 2,000 |
| Mar 26, 2026 | 747.00 | 747.00 | 723.00 | 723.00 | 723.00 | -2.17% | 4,500 |
| Mar 25, 2026 | 714.00 | 747.00 | 711.00 | 739.00 | 739.00 | 4.23% | 13,700 |
| Mar 24, 2026 | 723.00 | 723.00 | 708.00 | 709.00 | 709.00 | -0.84% | 6,000 |
| Mar 23, 2026 | 727.00 | 727.00 | 715.00 | 715.00 | 715.00 | -2.85% | 4,400 |
| Mar 19, 2026 | 750.00 | 750.00 | 735.00 | 736.00 | 736.00 | -1.87% | 5,400 |
| Mar 18, 2026 | 737.00 | 758.00 | 736.00 | 750.00 | 750.00 | 1.21% | 14,700 |
| Mar 17, 2026 | 780.00 | 787.00 | 740.00 | 741.00 | 741.00 | -3.14% | 26,000 |
| Mar 16, 2026 | 794.00 | 800.00 | 765.00 | 765.00 | 765.00 | -6.59% | 33,300 |
| Mar 13, 2026 | 919.00 | 919.00 | 811.00 | 819.00 | 819.00 | 6.50% | 211,500 |
| Mar 12, 2026 | 792.00 | 794.00 | 769.00 | 769.00 | 769.00 | -2.90% | 9,100 |
| Mar 11, 2026 | 784.00 | 798.00 | 755.00 | 792.00 | 792.00 | -0.88% | 7,600 |